Avid Electronics Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	38.450	38.450	38.450	38.450	38.450	1,976
2025-10-27	38.250	38.250	38.250	38.250	38.250	0
2025-10-23	38.250	38.250	38.250	38.250	38.250	1,502
2025-10-22	37.250	37.750	37.250	37.750	37.750	2,419
2025-10-21	37.950	37.950	34.000	36.050	36.050	6,001
2025-10-20	34.400	36.800	34.400	36.800	36.800	4,003
2025-10-17	33.950	33.950	33.950	33.950	33.950	0
2025-10-16	32.800	33.950	32.800	33.950	33.950	5,066
2025-10-15	37.000	37.000	35.600	35.600	35.600	5,603
2025-10-14	41.150	41.150	41.150	41.150	41.150	0
2025-10-13	41.150	41.150	41.150	41.150	41.150	0
2025-10-09	41.150	41.150	41.150	41.150	41.150	0
2025-10-08	41.150	41.150	41.150	41.150	41.150	1,170
2025-10-07	39.800	39.800	39.800	39.800	39.800	0
2025-10-03	39.800	39.800	39.800	39.800	39.800	0
2025-10-02	39.800	39.800	39.800	39.800	39.800	0
2025-10-01	39.800	39.800	39.800	39.800	39.800	0
2025-09-30	39.800	39.800	39.800	39.800	39.800	0
2025-09-29	39.800	39.800	39.800	39.800	39.800	0
2025-09-26	39.800	39.800	39.800	39.800	39.800	1,489
2025-09-25	40.250	40.250	40.250	40.250	40.250	0
2025-09-24	40.250	40.250	40.250	40.250	40.250	0
2025-09-23	40.250	40.250	40.250	40.250	40.250	0
2025-09-22	40.250	40.250	40.250	40.250	40.250	1,498
2025-09-19	40.350	40.350	40.350	40.350	40.350	0
2025-09-18	40.350	40.350	40.350	40.350	40.350	1,268
2025-09-17	40.450	40.450	40.450	40.450	40.450	0
2025-09-16	40.450	40.450	40.450	40.450	40.450	1,874
2025-09-15	40.950	40.950	40.950	40.950	40.950	0
2025-09-12	40.950	40.950	40.950	40.950	40.950	0
2025-09-11	40.950	40.950	40.950	40.950	40.950	0
2025-09-10	40.950	40.950	40.950	40.950	40.950	0
2025-09-09	40.950	40.950	40.950	40.950	40.950	0
2025-09-08	40.950	40.950	40.950	40.950	40.950	0
2025-09-05	40.950	40.950	40.950	40.950	40.950	0
2025-09-04	40.950	40.950	40.950	40.950	40.950	2,000
2025-09-03	43.800	43.800	43.800	43.800	43.800	0
2025-09-02	43.800	43.800	43.800	43.800	43.800	0
2025-09-01	43.800	43.800	43.800	43.800	43.800	0
2025-08-29	43.800	43.800	43.800	43.800	43.800	0
2025-08-28	43.800	43.800	43.800	43.800	43.800	0
2025-08-27	43.800	43.800	43.800	43.800	43.800	1,154
2025-08-26	43.250	43.250	43.250	43.250	43.250	1,068
2025-08-25	42.400	42.400	42.400	42.400	42.212	0
2025-08-22	42.400	42.400	42.400	42.400	42.212	0
2025-08-21	42.400	42.400	42.400	42.400	42.212	0
2025-08-20	42.400	42.400	42.400	42.400	42.212	0
2025-08-19	42.400	42.400	42.400	42.400	42.212	0
2025-08-18	42.400	42.400	42.400	42.400	42.212	0
2025-08-15	42.400	42.400	42.400	42.400	42.212	0
2025-08-14	42.400	42.400	42.400	42.400	42.212	0
2025-08-13	42.400	42.400	42.400	42.400	42.212	0
2025-08-12	42.400	42.400	42.400	42.400	42.212	0
2025-08-11	42.400	42.400	42.400	42.400	42.212	0
2025-08-08	42.400	42.400	42.400	42.400	42.212	0
2025-08-07	42.400	42.400	42.400	42.400	42.212	0
2025-08-06	42.400	42.400	42.400	42.400	42.212	0
2025-08-05	42.400	42.400	42.400	42.400	42.212	0
2025-08-04	42.400	42.400	42.400	42.400	42.212	0
2025-08-01	42.600	42.600	42.600	42.600	42.411	0

← NewerPage 5 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-26	0.1880 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.